Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.342 6.398 6.325 6.398 78,555 +0.06(+0.98%)
Jul 30, 2018 6.336 6.387 6.325 6.336 69,171 +0.01(+0.18%)
Jul 27, 2018 6.336 6.381 6.325 6.325 34,654 -0.01(-0.18%)
Jul 26, 2018 6.285 6.342 6.258 6.336 64,529 +0.05(+0.81%)
Jul 25, 2018 6.257 6.297 6.252 6.285 58,468 +0.03(+0.45%)
Jul 24, 2018 6.257 6.291 6.252 6.257 54,117 +0.01(+0.18%)
Jul 23, 2018 6.223 6.280 6.223 6.246 94,581 +0.02(+0.36%)
Jul 20, 2018 6.190 6.223 6.190 6.223 115,825 +0.02(+0.36%)
Jul 19, 2018 6.201 6.257 6.201 6.201 107,005 -0.03(-0.54%)
Jul 18, 2018 6.274 6.280 6.229 6.235 134,910 -0.07(-1.16%)
Jul 17, 2018 6.370 6.370 6.280 6.308 72,102 -0.05(-0.80%)
Jul 16, 2018 6.392 6.392 6.314 6.359 122,919 -0.07(-1.05%)
Jul 13, 2018 6.465 6.527 6.417 6.426 79,196 -0.05(-0.70%)
Jul 12, 2018 6.488 6.488 6.437 6.471 57,673 +0.04(+0.70%)
Jul 11, 2018 6.443 6.443 6.415 6.426 41,706 -0.02(-0.26%)
Jul 10, 2018 6.409 6.471 6.409 6.443 47,717 +0.03(+0.52%)
Jul 09, 2018 6.420 6.460 6.376 6.409 103,082 -0.04(-0.66%)
Jul 06, 2018 6.482 6.515 6.448 6.452 82,706 -0.02(-0.38%)
Jul 05, 2018 6.504 6.504 6.476 6.476 53,013 +0.02(+0.26%)
Jul 03, 2018 6.460 6.460 6.460 0 +0.01(+0.17%)
Jul 02, 2018 6.420 6.448 6.398 6.448 26,147 +0.05(+0.79%)
Jun 29, 2018 6.443 6.465 6.381 6.398 131,143 -0.04(-0.69%)
Jun 28, 2018 6.454 6.482 6.443 6.443 55,677 -0.01(-0.09%)
Jun 27, 2018 6.482 6.482 6.448 6.448 93,427 -0.01(-0.09%)
Jun 26, 2018 6.532 6.532 6.415 6.454 79,253 -0.03(-0.43%)
Jun 25, 2018 6.560 6.594 6.471 6.482 57,945 -0.06(-0.85%)
Jun 22, 2018 6.672 6.689 6.527 6.538 104,567 -0.10(-1.52%)
Jun 21, 2018 6.638 6.672 6.605 6.638 53,741 +0.00(+0.04%)
Jun 20, 2018 6.644 6.652 6.627 6.636 26,591 -0.01(-0.13%)
Jun 19, 2018 6.633 6.672 6.616 6.644 62,537 +0.00(+0.00%)
Jun 18, 2018 6.577 6.666 6.552 6.644 31,226 +0.03(+0.51%)
Jun 15, 2018 6.647 6.599 6.610 68,172 +0.01(+0.17%)
Jun 14, 2018 6.622 6.666 6.527 6.599 80,882 -0.02(-0.34%)
Jun 13, 2018 6.571 6.644 6.543 6.622 82,901 +0.06(+0.85%)
Jun 12, 2018 6.582 6.594 6.521 6.566 47,481 -0.02(-0.25%)
Jun 11, 2018 6.588 6.588 6.543 6.582 28,918 -0.01(-0.08%)
Jun 08, 2018 6.566 6.594 6.471 6.588 52,769 +0.02(+0.34%)
Jun 07, 2018 6.621 6.621 6.549 6.566 68,757 -0.04(-0.67%)
Jun 06, 2018 6.627 6.610 61,437 +0.04(+0.59%)
Jun 05, 2018 6.544 6.582 6.477 6.571 45,435 +0.02(+0.34%)
Jun 04, 2018 6.494 6.549 6.466 6.549 57,932 +0.08(+1.29%)
Jun 01, 2018 6.566 6.593 6.388 6.466 74,024 -0.06(-0.85%)
May 31, 2018 6.616 6.616 6.505 6.521 61,092 -0.07(-1.14%)
May 30, 2018 6.621 6.621 6.588 6.596 48,184 +0.01(+0.13%)
May 29, 2018 6.577 6.638 6.527 6.588 93,324 +0.01(+0.17%)
May 25, 2018 6.577 6.577 6.577 0 +0.03(+0.51%)
May 24, 2018 6.499 6.571 6.499 6.544 37,554 +0.00(+0.00%)
May 23, 2018 6.516 6.566 6.494 6.544 76,483 +0.03(+0.43%)
May 22, 2018 6.449 6.516 6.433 6.516 55,808 +0.08(+1.21%)
May 21, 2018 6.449 6.488 6.438 6.438 24,342 -0.02(-0.26%)
May 18, 2018 6.466 6.466 6.438 6.455 16,347 +0.02(+0.26%)
May 17, 2018 6.366 6.455 6.366 6.438 74,128 +0.08(+1.22%)
May 16, 2018 6.410 6.438 6.355 6.360 64,006 -0.06(-0.87%)
May 15, 2018 6.366 6.416 6.344 6.416 33,974 +0.06(+0.96%)
May 14, 2018 6.388 6.402 6.338 6.355 69,945 -0.01(-0.17%)
May 11, 2018 6.466 6.466 6.366 6.366 50,289 -0.07(-1.12%)
May 10, 2018 6.449 6.494 6.422 6.438 42,617 -0.02(-0.34%)
May 09, 2018 6.526 6.532 6.460 6.460 34,717 -0.08(-1.18%)
May 08, 2018 6.488 6.537 6.465 6.537 49,089 +0.08(+1.28%)
May 07, 2018 6.438 6.504 6.405 6.455 38,730 +0.03(+0.51%)
May 04, 2018 6.482 6.521 6.411 6.422 87,634 -0.04(-0.60%)
May 03, 2018 6.477 6.554 6.438 6.460 133,892 -0.01(-0.09%)
May 02, 2018 6.449 6.471 6.427 6.466 58,523 +0.04(+0.69%)
May 01, 2018 6.378 6.422 6.372 6.422 93,452 +0.06(+0.87%)
Apr 30, 2018 6.367 6.378 6.333 6.367 60,115 +0.00(+0.00%)
Apr 27, 2018 6.311 6.367 6.284 6.367 42,799 +0.07(+1.09%)
Apr 26, 2018 6.278 6.311 6.278 6.298 69,440 -0.00(-0.04%)
Apr 25, 2018 6.234 6.300 6.223 6.300 51,074 +0.09(+1.38%)
Apr 24, 2018 6.229 6.234 6.201 6.215 35,758 -0.02(-0.31%)
Apr 23, 2018 6.218 6.234 6.207 6.234 50,776 +0.02(+0.27%)
Apr 20, 2018 6.251 6.251 6.179 6.218 57,873 +0.00(+0.00%)
Apr 19, 2018 6.229 6.240 6.201 6.218 28,629 +0.02(+0.27%)
Apr 18, 2018 6.229 6.262 6.201 6.201 53,822 -0.07(-1.06%)
Apr 17, 2018 6.234 6.278 6.229 6.267 62,278 +0.01(+0.09%)
Apr 16, 2018 6.207 6.267 6.207 6.262 46,386 +0.03(+0.53%)
Apr 13, 2018 6.174 6.229 6.174 6.229 54,129 +0.03(+0.44%)
Apr 12, 2018 6.350 6.357 6.190 6.201 86,486 -0.15(-2.43%)
Apr 11, 2018 6.339 6.411 6.323 6.356 49,829 +0.03(+0.52%)
Apr 10, 2018 6.317 6.339 6.295 6.322 59,968 +0.01(+0.09%)
Apr 09, 2018 6.355 6.355 6.268 6.317 94,707 -0.01(-0.09%)
Apr 06, 2018 6.312 6.333 6.291 6.322 47,071 +0.05(+0.79%)
Apr 05, 2018 6.262 6.295 6.253 6.273 44,199 +0.05(+0.79%)
Apr 04, 2018 6.240 6.246 6.197 6.224 97,968 -0.04(-0.70%)
Apr 03, 2018 6.306 6.350 6.131 6.268 324,663 +0.05(+0.79%)
Apr 02, 2018 6.235 6.284 6.186 6.218 65,396 +0.02(+0.35%)
Mar 29, 2018 6.197 6.197 6.197 0 +0.01(+0.09%)
Mar 28, 2018 6.197 6.312 6.049 6.191 327,414 +0.05(+0.89%)
Mar 27, 2018 6.076 6.177 6.076 6.136 78,182 +0.03(+0.45%)
Mar 26, 2018 6.109 6.109 6.046 6.109 29,314 +0.03(+0.45%)
Mar 23, 2018 6.131 6.175 6.054 6.082 64,630 -0.02(-0.36%)
Mar 22, 2018 6.065 6.109 6.038 6.104 119,227 +0.06(+1.00%)
Mar 21, 2018 6.010 6.076 6.010 6.043 96,653 +0.02(+0.36%)
Mar 20, 2018 6.158 6.186 5.978 6.021 237,113 -0.13(-2.05%)
Mar 19, 2018 6.202 6.202 6.087 6.147 356,057 -0.05(-0.80%)
Mar 16, 2018 6.153 6.218 6.109 6.197 140,885 +0.04(+0.71%)
Mar 15, 2018 6.169 6.169 6.070 6.153 155,485 +0.02(+0.36%)
Mar 14, 2018 6.273 6.273 6.131 6.131 145,295 -0.13(-2.01%)
Mar 13, 2018 6.295 6.295 6.150 6.257 126,784 -0.05(-0.87%)
Mar 12, 2018 6.301 6.312 6.098 6.312 260,713 +0.13(+2.13%)
Mar 09, 2018 6.388 6.388 6.136 6.180 308,572 -0.09(-1.40%)
Mar 08, 2018 6.192 6.279 6.191 6.268 282,127 +0.08(+1.32%)
Mar 07, 2018 6.197 6.186 44,214 +0.03(+0.44%)
Mar 06, 2018 6.197 6.197 6.143 6.159 113,205 -0.04(-0.61%)
Mar 05, 2018 6.186 6.197 6.162 6.197 101,184 +0.03(+0.44%)
Mar 02, 2018 6.154 6.202 6.144 6.170 151,345 +0.01(+0.18%)
Mar 01, 2018 6.208 6.208 6.143 6.159 102,435 -0.01(-0.18%)
Feb 28, 2018 6.197 6.224 6.167 6.170 59,416 -0.01(-0.18%)
Feb 27, 2018 6.213 6.224 6.164 6.181 80,814 -0.01(-0.17%)
Feb 26, 2018 6.208 6.208 6.148 6.192 99,699 +0.03(+0.44%)
Feb 23, 2018 6.170 6.197 6.083 6.165 181,833 +0.02(+0.35%)
Feb 22, 2018 6.094 6.154 6.067 6.143 199,995 +0.15(+2.54%)
Feb 21, 2018 5.969 6.039 5.925 5.990 244,846 +0.07(+1.19%)
Feb 20, 2018 5.925 6.029 5.920 5.920 203,748 +0.02(+0.37%)
Feb 16, 2018 5.898 5.898 5.898 0 +0.09(+1.59%)
Feb 15, 2018 5.833 5.833 5.768 5.806 71,596 -0.01(-0.19%)
Feb 14, 2018 5.833 5.833 5.798 5.817 60,362 +0.01(+0.09%)
Feb 13, 2018 5.822 5.822 5.768 5.811 32,827 +0.01(+0.10%)
Feb 12, 2018 5.773 5.822 5.750 5.806 69,602 +0.06(+1.04%)
Feb 09, 2018 5.789 5.844 5.643 5.746 159,250 -0.03(-0.56%)
Feb 08, 2018 5.800 5.849 5.773 5.779 98,882 +0.01(+0.09%)
Feb 07, 2018 5.665 5.816 5.664 5.773 132,115 +0.11(+1.91%)
Feb 06, 2018 5.633 5.681 5.476 5.665 163,323 +0.05(+0.96%)
Feb 05, 2018 5.757 5.764 5.617 5.611 182,756 -0.11(-1.89%)
Feb 02, 2018 5.708 5.735 5.708 5.719 71,753 +0.01(+0.19%)
Feb 01, 2018 5.735 5.737 5.677 5.708 110,777 -0.01(-0.19%)
Jan 31, 2018 5.746 5.773 5.677 5.719 101,513 -0.03(-0.47%)
Jan 30, 2018 5.811 5.811 5.811 5.746 161,525 -0.09(-1.48%)
Jan 29, 2018 5.913 5.930 5.811 5.832 158,495 -0.10(-1.64%)
Jan 26, 2018 5.935 5.962 5.919 5.930 30,440 +0.01(+0.18%)
Jan 25, 2018 5.919 5.972 5.897 5.919 72,049 -0.01(-0.09%)
Jan 24, 2018 6.043 6.070 5.886 5.924 166,643 -0.09(-1.42%)
Jan 23, 2018 5.926 6.027 5.926 6.009 113,844 +0.10(+1.71%)
Jan 22, 2018 5.924 5.935 5.762 5.908 141,060 +0.01(+0.18%)
Jan 19, 2018 5.930 5.930 5.865 5.897 128,251 -0.03(-0.55%)
Jan 18, 2018 5.935 5.973 5.919 5.930 83,715 -0.03(-0.45%)
Jan 17, 2018 5.924 5.978 5.924 5.957 151,482 -0.02(-0.27%)
Jan 16, 2018 5.989 6.048 5.919 5.973 196,459 -0.03(-0.54%)
Jan 12, 2018 6.005 6.005 6.005 0 -0.15(-2.37%)
Jan 11, 2018 6.124 6.162 6.124 6.151 32,638 +0.02(+0.30%)
Jan 10, 2018 6.108 6.140 6.077 6.132 48,951 -0.00(-0.04%)
Jan 09, 2018 6.135 6.135 6.092 6.134 100,487 -0.04(-0.70%)
Jan 08, 2018 6.199 6.236 6.177 6.177 140,072 -0.06(-1.03%)
Jan 05, 2018 6.247 6.285 6.242 6.242 55,995 -0.05(-0.77%)
Jan 04, 2018 6.295 6.295 6.252 6.290 65,264 +0.00(+0.00%)
Jan 03, 2018 6.285 6.290 6.242 6.290 84,062 +0.02(+0.34%)
Jan 02, 2018 6.210 6.269 6.199 6.269 85,988 +0.07(+1.12%)
Dec 29, 2017 6.199 6.199 6.199 0 +0.02(+0.26%)
Dec 28, 2017 6.027 6.258 6.027 6.183 147,507 +0.13(+2.22%)
Dec 27, 2017 6.065 6.092 6.027 6.049 133,521 -0.04(-0.70%)
Dec 26, 2017 6.108 6.146 6.054 6.092 66,405 -0.05(-0.87%)
Dec 22, 2017 6.140 6.153 6.121 6.145 25,018 +0.00(+0.00%)
Dec 21, 2017 6.076 6.205 6.070 6.145 53,649 +0.07(+1.15%)
Dec 20, 2017 6.027 6.097 6.027 6.076 49,119 +0.04(+0.62%)
Dec 19, 2017 6.188 6.207 6.033 6.038 252,053 -0.15(-2.42%)
Dec 18, 2017 6.129 6.199 6.129 6.188 50,743 +0.03(+0.48%)
Dec 15, 2017 6.199 6.209 6.159 6.159 57,354 -0.01(-0.13%)
Dec 14, 2017 6.145 6.191 6.145 6.167 22,229 -0.01(-0.09%)
Dec 13, 2017 6.177 6.231 6.122 6.172 60,803 -0.02(-0.32%)
Dec 12, 2017 6.290 6.290 6.144 6.192 103,419 -0.12(-1.89%)
Dec 11, 2017 6.316 6.349 6.279 6.311 95,276 -0.04(-0.59%)
Dec 08, 2017 6.381 6.381 6.240 6.349 79,348 +0.06(+0.97%)
Dec 07, 2017 6.268 6.348 6.185 6.288 132,613 +0.08(+1.30%)
Dec 06, 2017 6.189 6.263 6.189 6.207 93,331 +0.02(+0.29%)
Dec 05, 2017 6.183 6.200 6.144 6.189 60,115 +0.04(+0.69%)
Dec 04, 2017 6.120 6.178 6.104 6.146 90,136 +0.05(+0.87%)
Dec 01, 2017 6.051 6.109 6.040 6.093 50,741 +0.00(+0.00%)
Nov 30, 2017 6.083 6.114 6.083 6.093 55,349 +0.02(+0.26%)
Nov 29, 2017 6.093 6.093 6.040 6.077 64,066 +0.03(+0.53%)
Nov 28, 2017 6.083 6.098 6.045 6.045 89,982 +0.01(+0.18%)
Nov 27, 2017 6.056 6.088 6.035 6.035 47,123 -0.02(-0.26%)
Nov 24, 2017 6.056 6.056 6.029 6.051 34,410 +0.01(+0.09%)
Nov 22, 2017 6.114 6.114 6.029 6.045 90,387 -0.02(-0.26%)
Nov 21, 2017 6.051 6.061 6.008 6.061 35,338 +0.06(+1.06%)
Nov 20, 2017 6.029 6.082 5.998 5.998 89,216 -0.05(-0.88%)
Nov 17, 2017 6.045 6.077 6.023 6.051 64,368 +0.01(+0.09%)
Nov 16, 2017 6.045 6.067 6.032 6.045 111,839 +0.10(+1.61%)
Nov 15, 2017 6.125 6.125 5.907 5.950 393,054 -0.18(-2.86%)
Nov 14, 2017 6.136 6.215 6.125 6.125 113,913 -0.02(-0.35%)
Nov 13, 2017 6.375 6.433 6.141 6.146 247,879 -0.28(-4.30%)
Nov 10, 2017 6.380 6.428 6.375 6.423 56,130 +0.05(+0.83%)
Nov 09, 2017 6.311 6.369 6.311 6.369 75,394 +0.05(+0.84%)
Nov 08, 2017 6.332 6.332 6.311 6.317 43,524 +0.01(+0.08%)
Nov 07, 2017 6.317 6.343 6.311 6.311 82,204 -0.01(-0.08%)
Nov 06, 2017 6.343 6.375 6.309 6.317 95,263 -0.02(-0.25%)
Nov 03, 2017 6.343 6.343 6.317 6.332 56,486 +0.01(+0.08%)
Nov 02, 2017 6.327 6.331 6.290 6.327 57,732 +0.02(+0.26%)
Nov 01, 2017 6.348 6.359 6.280 6.311 108,446 -0.03(-0.51%)
Oct 31, 2017 6.338 6.356 6.285 6.343 104,537 +0.01(+0.19%)
Oct 30, 2017 6.332 6.401 6.321 6.331 174,049 +0.01(+0.22%)
Oct 27, 2017 6.285 6.320 6.269 6.317 60,768 +0.04(+0.59%)
Oct 26, 2017 6.248 6.317 6.233 6.280 105,593 +0.04(+0.59%)
Oct 25, 2017 6.306 6.306 6.206 6.243 118,189 -0.03(-0.42%)
Oct 24, 2017 6.243 6.317 6.222 6.269 88,520 +0.05(+0.76%)
Oct 23, 2017 6.232 6.287 6.211 6.222 227,066 +0.03(+0.51%)
Oct 20, 2017 6.132 6.222 6.095 6.190 192,923 +0.12(+1.91%)
Oct 19, 2017 5.984 6.090 5.984 6.074 213,715 +0.07(+1.14%)
Oct 18, 2017 6.011 6.058 5.995 6.005 193,553 -0.05(-0.87%)
Oct 17, 2017 6.158 6.158 6.000 6.058 136,625 -0.06(-0.95%)
Oct 16, 2017 6.106 6.116 6.081 6.116 136,561 +0.01(+0.17%)
Oct 13, 2017 6.084 6.132 6.084 6.106 63,552 -0.01(-0.17%)
Oct 12, 2017 6.079 6.116 5.984 6.116 107,347 +0.03(+0.52%)
Oct 11, 2017 6.132 6.168 6.079 6.084 69,735 -0.05(-0.85%)
Oct 10, 2017 6.174 6.174 6.105 6.137 70,065 -0.04(-0.59%)
Oct 09, 2017 6.137 6.174 6.100 6.174 90,215 +0.04(+0.68%)
Oct 06, 2017 6.121 6.153 6.100 6.132 49,964 -0.01(-0.17%)
Oct 05, 2017 6.132 6.160 6.132 6.142 54,187 -0.02(-0.26%)
Oct 04, 2017 6.147 6.174 6.116 6.158 148,768 +0.04(+0.69%)
Oct 03, 2017 6.111 6.219 6.090 6.116 207,119 +0.00(+0.00%)
Oct 02, 2017 6.100 6.136 6.095 6.116 119,632 +0.02(+0.26%)
Sep 29, 2017 6.074 6.105 6.069 6.100 91,360 +0.04(+0.61%)
Sep 28, 2017 6.069 6.116 6.063 6.063 120,281 +0.00(+0.00%)
Sep 27, 2017 6.043 6.121 6.043 6.063 146,339 -0.01(-0.09%)
Sep 26, 2017 6.074 6.074 6.043 6.069 101,104 +0.01(+0.17%)
Sep 25, 2017 6.058 6.110 6.058 6.058 88,881 -0.02(-0.34%)
Sep 22, 2017 6.069 6.100 6.058 6.079 118,900 -0.01(-0.17%)
Sep 21, 2017 6.111 6.132 6.079 6.090 106,646 -0.03(-0.43%)
Sep 20, 2017 6.148 6.156 6.100 6.116 136,886 -0.03(-0.51%)
Sep 19, 2017 6.163 6.192 6.147 6.147 47,728 -0.03(-0.42%)
Sep 18, 2017 6.142 6.210 6.142 6.174 71,729 +0.03(+0.51%)
Sep 15, 2017 6.126 6.173 6.126 6.142 45,032 -0.03(-0.51%)
Sep 14, 2017 6.137 6.179 6.137 6.174 24,097 +0.04(+0.60%)
Sep 13, 2017 6.168 6.184 6.137 6.137 23,607 -0.04(-0.59%)
Sep 12, 2017 6.132 6.200 6.053 6.174 72,801 +0.01(+0.17%)
Sep 11, 2017 6.221 6.253 6.158 6.163 93,239 -0.01(-0.08%)
Sep 08, 2017 6.158 6.252 6.158 6.168 41,836 +0.01(+0.17%)
Sep 07, 2017 6.142 6.173 6.132 6.158 83,828 +0.01(+0.17%)
Sep 06, 2017 6.137 6.168 6.110 6.147 226,538 +0.06(+0.94%)
Sep 05, 2017 6.080 6.138 6.043 6.090 208,783 +0.01(+0.09%)
Sep 01, 2017 6.022 6.095 6.022 6.085 77,855 +0.04(+0.69%)
Aug 31, 2017 6.049 6.054 6.016 6.043 38,993 +0.02(+0.35%)
Aug 30, 2017 5.991 6.052 5.991 6.022 41,836 +0.02(+0.26%)
Aug 29, 2017 5.970 6.012 5.939 6.007 82,209 -0.01(-0.09%)
Aug 28, 2017 5.955 6.012 5.955 6.012 84,091 +0.02(+0.35%)
Aug 25, 2017 5.939 5.996 5.939 5.991 48,335 +0.02(+0.26%)
Aug 24, 2017 5.934 5.986 5.934 5.976 58,560 +0.03(+0.44%)
Aug 23, 2017 5.882 5.955 5.882 5.950 144,600 +0.08(+1.42%)
Aug 22, 2017 5.778 5.908 5.778 5.866 149,460 +0.09(+1.53%)
Aug 21, 2017 5.804 5.830 5.757 5.778 234,622 -0.03(-0.45%)
Aug 18, 2017 5.700 5.840 5.700 5.804 317,826 +0.10(+1.73%)
Aug 17, 2017 5.726 5.752 5.705 5.705 102,663 -0.05(-0.90%)
Aug 16, 2017 5.767 5.788 5.710 5.757 158,841 -0.03(-0.45%)
Aug 15, 2017 5.778 5.825 5.778 5.783 65,552 -0.01(-0.18%)
Aug 14, 2017 5.783 5.835 5.762 5.793 113,037 +0.03(+0.45%)
Aug 11, 2017 5.663 6.142 5.663 5.767 149,741 +0.10(+1.84%)
Aug 10, 2017 5.887 5.887 5.601 5.663 486,395 -0.23(-3.89%)
Aug 09, 2017 5.950 5.989 5.892 5.892 156,634 -0.09(-1.57%)
Aug 08, 2017 5.996 6.017 5.986 5.986 89,315 -0.01(-0.17%)
Aug 07, 2017 5.950 6.017 5.945 5.996 101,199 +0.05(+0.79%)
Aug 04, 2017 5.929 6.002 5.925 5.949 135,751 +0.02(+0.34%)
Aug 03, 2017 5.934 5.955 5.903 5.929 169,497 +0.04(+0.61%)
Aug 02, 2017 5.867 5.940 5.867 5.893 90,921 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.